Celanese Corp (NY: CE )

126.37 +0.61 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 103.02 105.46 103.02 105.40 744,313 +2.42(+2.35%)
Mar 30, 2023 104.08 104.44 101.99 102.98 753,285 +0.45(+0.44%)
Mar 29, 2023 101.77 102.72 101.36 102.52 873,267 +2.54(+2.54%)
Mar 28, 2023 100.11 101.02 99.57 99.99 553,028 +0.04(+0.04%)
Mar 27, 2023 99.98 101.08 99.03 99.95 958,704 +1.63(+1.65%)
Mar 24, 2023 94.86 98.42 94.00 98.32 2,138,650 +1.96(+2.04%)
Mar 23, 2023 97.78 99.46 95.37 96.36 1,099,010 -1.33(-1.36%)
Mar 22, 2023 101.47 102.05 97.49 97.68 1,215,892 -4.11(-4.04%)
Mar 21, 2023 102.11 104.09 101.62 101.80 1,086,849 +2.10(+2.11%)
Mar 20, 2023 100.49 101.22 98.86 99.70 2,288,544 +0.00(+0.00%)
Mar 17, 2023 100.61 100.62 98.75 99.70 3,706,724 -1.32(-1.30%)
Mar 16, 2023 97.14 101.32 96.71 101.01 1,822,564 +1.98(+2.00%)
Mar 15, 2023 100.62 100.79 97.10 99.03 2,744,674 -5.51(-5.27%)
Mar 14, 2023 104.78 105.37 102.66 104.53 2,416,945 +2.67(+2.62%)
Mar 13, 2023 103.32 104.90 101.34 101.86 1,436,533 -3.77(-3.57%)
Mar 10, 2023 110.03 110.03 104.03 105.64 1,574,845 -4.39(-3.99%)
Mar 09, 2023 114.32 115.57 109.93 110.03 1,052,721 -4.14(-3.63%)
Mar 08, 2023 113.91 115.13 113.03 114.18 1,239,154 +0.28(+0.25%)
Mar 07, 2023 115.99 116.61 113.31 113.89 957,283 -2.35(-2.02%)
Mar 06, 2023 120.23 120.23 116.14 116.25 1,270,090 -4.30(-3.57%)
Mar 03, 2023 120.50 121.22 119.15 120.55 1,304,766 +0.95(+0.79%)
Mar 02, 2023 115.95 119.99 115.36 119.60 1,542,206 +3.73(+3.22%)
Mar 01, 2023 112.58 117.76 112.58 115.87 1,413,572 +3.37(+2.99%)
Feb 28, 2023 113.04 113.98 112.38 112.50 1,444,794 -1.19(-1.05%)
Feb 27, 2023 116.15 118.82 113.55 113.69 1,472,837 -0.25(-0.22%)
Feb 24, 2023 108.66 116.15 106.62 113.94 3,298,758 +2.84(+2.56%)
Feb 23, 2023 111.12 112.04 109.40 111.10 971,419 +0.54(+0.49%)
Feb 22, 2023 109.72 111.33 109.62 110.56 653,932 +1.04(+0.95%)
Feb 21, 2023 114.07 114.07 108.20 109.52 1,443,215 -5.57(-4.84%)
Feb 17, 2023 116.17 116.51 114.19 115.09 545,619 -1.58(-1.35%)
Feb 16, 2023 116.55 118.48 115.23 116.66 696,535 -1.60(-1.35%)
Feb 15, 2023 116.00 118.27 115.68 118.26 674,465 +0.78(+0.66%)
Feb 14, 2023 116.32 118.94 115.75 117.48 919,726 +0.12(+0.11%)
Feb 13, 2023 115.56 117.87 114.33 117.36 715,854 +1.99(+1.73%)
Feb 10, 2023 114.98 115.47 113.70 115.36 559,229 -0.36(-0.31%)
Feb 09, 2023 118.31 119.38 115.22 115.72 605,266 -1.20(-1.03%)
Feb 08, 2023 117.83 118.89 116.02 116.92 603,439 -2.32(-1.94%)
Feb 07, 2023 116.90 119.76 116.56 119.24 580,516 +1.72(+1.47%)
Feb 06, 2023 119.33 119.76 117.14 117.52 891,332 -3.20(-2.65%)
Feb 03, 2023 120.29 122.09 120.23 120.72 734,488 -1.27(-1.04%)
Feb 02, 2023 120.84 123.52 119.84 122.00 1,015,218 +1.72(+1.43%)
Feb 01, 2023 117.81 121.93 117.64 120.27 1,049,448 +1.71(+1.44%)
Jan 31, 2023 117.93 118.89 116.52 118.56 1,149,027 +1.20(+1.03%)
Jan 30, 2023 114.25 117.96 114.25 117.36 1,011,272 +1.39(+1.20%)
Jan 27, 2023 114.71 116.29 114.52 115.96 924,659 +0.06(+0.05%)
Jan 26, 2023 116.60 116.73 114.04 115.90 990,727 -0.99(-0.85%)
Jan 25, 2023 115.84 116.90 114.27 116.89 651,802 -0.83(-0.70%)
Jan 24, 2023 117.87 118.71 116.29 117.72 604,392 -0.60(-0.50%)
Jan 23, 2023 117.12 118.53 116.48 118.32 691,126 +1.31(+1.12%)
Jan 20, 2023 112.96 117.24 112.32 117.01 956,639 +4.82(+4.30%)
Jan 19, 2023 112.80 112.91 110.23 112.19 714,669 -2.02(-1.77%)
Jan 18, 2023 116.38 117.40 113.77 114.21 761,858 -1.34(-1.16%)
Jan 17, 2023 117.36 117.45 115.31 115.55 1,227,471 -1.17(-1.01%)
Jan 13, 2023 115.28 116.91 115.04 116.72 795,865 -0.34(-0.29%)
Jan 12, 2023 114.83 117.62 113.16 117.06 1,594,683 +2.42(+2.11%)
Jan 11, 2023 115.52 116.24 112.84 114.64 927,313 +0.58(+0.51%)
Jan 10, 2023 112.92 114.33 111.88 114.06 951,759 +1.66(+1.48%)
Jan 09, 2023 113.09 114.96 111.27 112.40 1,649,379 +0.17(+0.15%)
Jan 06, 2023 107.90 112.52 107.87 112.23 1,251,770 +5.54(+5.20%)
Jan 05, 2023 103.51 107.22 102.56 106.68 1,301,087 +1.65(+1.57%)
Jan 04, 2023 103.49 105.45 101.50 105.04 1,064,816 +6.62(+6.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.